MSTR optieketen Strategy Inc

Vervaldatum Cboe delayed options data · per 13:04 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±16.3% (116.45–161.75) · ATM IV 73.7% · P/C open interest 1.85

CALLS								Strike	PUTS
Biedprijs	Vraag	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
63.40	71.60			128.7%	0.98	0.0009	-0.037	70	0.0700	0.4800	3	2	121.7%	-0.02	0.0009	-0.037
58.50	66.40			113.2%	0.98	0.0012	-0.043	75	0	0.4900		8	108.5%	-0.02	0.0012	-0.043
53.65	61.45		3	106.6%	0.97	0.0016	-0.049	80	0.5000	0.6100	23	4,050	113.1%	-0.03	0.0016	-0.050
48.80	56.70			103.1%	0.96	0.0020	-0.057	85	0.2900	0.9400	2	24	104.1%	-0.04	0.0020	-0.057
43.95	51.90			97.3%	0.95	0.0026	-0.066	90	0.7600	0.9500	213	354	100.3%	-0.05	0.0026	-0.066
39.20	47.05			91.3%	0.94	0.0034	-0.077	95	0.9900	1.10	13	55	94.0%	-0.06	0.0034	-0.077
35.10	42.35		26	91.9%	0.92	0.0044	-0.089	100	1.24	1.46	366	791	89.1%	-0.08	0.0044	-0.090
30.80	37.45		8	86.6%	0.89	0.0056	-0.105	105	1.70	1.89	219	561	85.2%	-0.11	0.0056	-0.105
26.75	30.90	1	203	71.2%	0.86	0.0071	-0.122	110	2.25	2.50	162	1,343	81.5%	-0.14	0.0071	-0.122
21.45	28.40		15	73.1%	0.82	0.0087	-0.141	115	2.64	3.45	181	386	77.1%	-0.18	0.0087	-0.141
19.90	22.10	14	38	71.3%	0.77	0.0104	-0.160	120	3.75	4.65	137	242	75.5%	-0.23	0.0104	-0.160
16.30	19.50	3	7	73.7%	0.71	0.0119	-0.176	125	3.95	6.05	367	686	69.0%	-0.29	0.0120	-0.177
12.50	16.15	36	43	69.7%	0.64	0.0131	-0.189	130	7.45	7.90	153	614	74.2%	-0.36	0.0132	-0.190
11.75	12.30	23	69	72.1%	0.57	0.0140	-0.196	135	8.95	10.20	134	324	71.2%	-0.43	0.0141	-0.198
9.40	10.65	186	203	74.0%	0.50	0.0144	-0.198	140	12.35	12.90	496	687	73.4%	-0.50	0.0145	-0.199
8.95	10.55	44	68	74.9%	0.49	0.0144	-0.197	141	12.20	16.70	66	84	81.6%	-0.51	0.0146	-0.199
8.50	11.90	76	29	80.5%	0.48	0.0144	-0.196	142	13.10	15.20	62	208	75.7%	-0.53	0.0146	-0.198
8.10	10.50	71	77	77.2%	0.46	0.0144	-0.196	143	12.55	17.00	68	178	75.8%	-0.54	0.0145	-0.197
7.80	8.35	457	401	71.5%	0.45	0.0144	-0.194	144	12.10	17.60	11	56	72.1%	-0.56	0.0145	-0.196
7.50	7.95	45	60	71.6%	0.43	0.0143	-0.193	145	15.10	16.20	183	643	73.2%	-0.57	0.0145	-0.195
7.05	9.85	83	104	78.8%	0.42	0.0142	-0.192	146	14.50	18.85	59	117	75.7%	-0.58	0.0144	-0.194
6.80	8.70	36	71	76.4%	0.41	0.0142	-0.190	147	16.20	18.00	52	98	74.1%	-0.60	0.0143	-0.192
6.45	8.95	68	92	78.3%	0.39	0.0140	-0.188	148	15.05	18.75	4	74	68.1%	-0.61	0.0142	-0.190
6.15	8.75	73	116	78.7%	0.38	0.0139	-0.186	149	16.05	18.70	18	61	66.5%	-0.62	0.0141	-0.188
5.85	6.30	257	161	71.3%	0.37	0.0138	-0.183	150	17.10	20.40	189	1,252	71.2%	-0.64	0.0140	-0.186
5.15	5.55	61	210	71.1%	0.34	0.0134	-0.177	152.5	18.20	22.40	4	111	69.3%	-0.67	0.0136	-0.180
4.50	6.45	124	129	76.7%	0.31	0.0129	-0.170	155	21.75	23.95	71	1,747	75.8%	-0.70	0.0131	-0.173
3.10	4.40	44	118	67.8%	0.28	0.0123	-0.162	157.5	23.55	26.00		145	74.4%	-0.73	0.0126	-0.165
3.50	5.20	312	401	76.8%	0.25	0.0117	-0.154	160	24.90	28.05	128	1,763	72.1%	-0.75	0.0120	-0.157
2.07	3.40	19	180	66.9%	0.23	0.0111	-0.146	162.5	27.65	31.05	5	46	79.1%	-0.78	0.0114	-0.149
2.70	3.05	37	217	71.8%	0.21	0.0105	-0.137	165	29.75	32.35	154	1,332	76.0%	-0.80	0.0107	-0.141
2.38	3.00	20	1,106	73.5%	0.19	0.0098	-0.129	167.5	30.85	35.70	15	64	77.0%	-0.82	0.0101	-0.132
2.07	3.15	211	671	76.1%	0.17	0.0092	-0.121	170	34.00	36.95	35	455	77.5%	-0.84	0.0094	-0.124
1.81	2.07	8	73	72.2%	0.15	0.0085	-0.113	172.5	35.40	41.35			84.8%	-0.86	0.0088	-0.117
1.58	1.80	91	128	72.2%	0.14	0.0079	-0.106	175	37.80	42.00	25	318	77.7%	-0.87	0.0082	-0.109
1.38	1.61	189	199	72.6%	0.12	0.0073	-0.099	177.5	40.60	45.55		11	88.1%	-0.89	0.0076	-0.102
1.21	1.79	57	424	75.4%	0.11	0.0068	-0.092	180	42.40	47.60	46	242	84.8%	-0.90	0.0071	-0.096
0.9400	1.18	43	245	74.0%	0.09	0.0058	-0.080	185	47.20	52.90		132	91.1%	-0.92	0.0061	-0.085
0.7800	0.9600	86	257	75.5%	0.08	0.0049	-0.070	190	50.15	57.75		17	80.6%	-0.94	0.0052	-0.075
0.6300	0.7500	91	308	76.2%	0.06	0.0042	-0.062	195	54.75	62.60		20	79.6%	-0.95	0.0045	-0.067
0.5300	0.6500	63	217	78.0%	0.05	0.0036	-0.055	200	59.55	67.50		27	80.1%	-0.96	0.0038	-0.059
0.2100	0.9600	40	124	81.9%	0.04	0.0031	-0.049	205	64.50	72.40		1	81.8%	-0.97	0.0033	-0.052

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 13, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

MSTR optieketen Strategy Inc

Volatiliteitsglimlach — Nov 13, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen